Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.689 3.934 3.689 3.883 89,354 +0.14(+3.64%)
Jun 28, 2018 3.689 3.767 3.689 3.747 12,300 +0.06(+1.57%)
Jun 27, 2018 3.689 3.767 3.689 3.689 28,920 -0.04(-1.04%)
Jun 26, 2018 3.805 3.805 3.708 3.728 40,917 -0.12(-3.03%)
Jun 25, 2018 3.805 3.844 3.783 3.844 19,833 +0.00(+0.00%)
Jun 22, 2018 3.767 3.883 3.767 3.844 81,172 +0.04(+1.02%)
Jun 21, 2018 3.844 3.875 3.805 3.805 26,159 -0.08(-2.00%)
Jun 20, 2018 3.844 3.883 3.809 3.883 16,888 +0.06(+1.46%)
Jun 19, 2018 3.805 3.828 3.767 3.827 11,076 -0.06(-1.44%)
Jun 18, 2018 3.805 3.883 3.805 3.883 8,180 +0.06(+1.52%)
Jun 15, 2018 3.864 3.864 3.825 38,197 -0.04(-1.01%)
Jun 14, 2018 3.922 3.941 3.844 3.864 50,879 -0.10(-2.45%)
Jun 13, 2018 3.941 4.000 3.922 3.961 6,116 +0.00(+0.00%)
Jun 12, 2018 3.941 3.961 3.941 3.961 3,345 +0.02(+0.49%)
Jun 11, 2018 3.922 3.961 3.922 3.941 14,737 -0.02(-0.49%)
Jun 08, 2018 3.961 3.961 3.883 3.961 20,857 +0.04(+0.99%)
Jun 07, 2018 3.922 3.961 3.922 3.922 12,451 -0.04(-0.98%)
Jun 06, 2018 3.922 3.961 7,361 +0.04(+0.99%)
Jun 05, 2018 4.000 4.000 3.922 3.922 20,760 -0.08(-1.94%)
Jun 04, 2018 4.000 4.038 3.980 4.000 24,866 +0.04(+0.98%)
Jun 01, 2018 3.961 4.000 3.941 3.961 28,339 +0.00(+0.00%)
May 31, 2018 4.038 4.038 3.961 3.961 16,183 -0.06(-1.53%)
May 30, 2018 3.984 4.022 3.949 4.022 12,343 +0.11(+2.94%)
May 29, 2018 3.907 3.984 3.907 3.907 42,279 -0.02(-0.49%)
May 25, 2018 3.926 3.926 3.926 0 -0.06(-1.44%)
May 24, 2018 3.984 4.003 3.946 3.984 20,149 -0.04(-0.95%)
May 23, 2018 3.984 4.022 3.984 4.022 12,653 +0.00(+0.00%)
May 22, 2018 4.022 4.044 3.992 4.022 8,626 +0.04(+0.96%)
May 21, 2018 4.061 4.061 3.946 3.984 8,638 +0.00(+0.00%)
May 18, 2018 3.946 4.003 3.946 3.984 36,045 -0.02(-0.48%)
May 17, 2018 4.022 4.061 4.003 4.003 18,834 -0.02(-0.48%)
May 16, 2018 4.022 4.099 3.984 4.022 18,556 -0.04(-0.94%)
May 15, 2018 4.022 4.080 3.946 4.061 27,984 +0.04(+0.95%)
May 14, 2018 4.022 4.061 4.000 4.022 21,485 +0.04(+0.96%)
May 11, 2018 3.984 4.022 3.946 3.984 27,142 -0.04(-0.95%)
May 10, 2018 3.946 4.042 3.946 4.022 27,012 +0.04(+0.96%)
May 09, 2018 3.946 4.022 3.946 3.984 26,833 +0.00(+0.00%)
May 08, 2018 4.061 4.128 3.850 3.984 81,830 -0.08(-1.89%)
May 07, 2018 4.061 4.137 4.061 4.061 30,014 -0.11(-2.75%)
May 04, 2018 4.099 4.175 4.099 4.175 26,918 +0.08(+1.87%)
May 03, 2018 4.061 4.137 4.061 4.099 8,314 +0.04(+0.94%)
May 02, 2018 4.022 4.080 4.022 4.061 22,605 +0.04(+0.95%)
May 01, 2018 4.022 4.042 3.984 4.022 8,608 -0.02(-0.47%)
Apr 30, 2018 4.061 4.080 4.022 4.041 9,246 -0.06(-1.40%)
Apr 27, 2018 4.061 4.099 4.061 4.099 6,705 +0.04(+0.94%)
Apr 26, 2018 3.984 4.099 3.984 4.061 23,610 +0.08(+1.92%)
Apr 25, 2018 4.022 4.061 3.984 3.984 32,150 -0.04(-0.95%)
Apr 24, 2018 4.061 4.061 3.984 4.022 9,942 -0.04(-0.94%)
Apr 23, 2018 4.061 4.080 3.984 4.061 24,862 +0.00(+0.00%)
Apr 20, 2018 4.137 4.137 4.022 4.061 17,726 -0.08(-1.85%)
Apr 19, 2018 4.175 4.214 4.118 4.137 14,103 -0.08(-1.82%)
Apr 18, 2018 4.137 4.252 4.137 4.214 37,593 +0.04(+0.92%)
Apr 17, 2018 4.175 4.214 4.175 4.175 62,434 +0.00(+0.00%)
Apr 16, 2018 4.099 4.195 4.099 4.175 26,138 +0.08(+1.87%)
Apr 13, 2018 4.175 4.175 4.099 4.099 30,771 -0.08(-1.84%)
Apr 12, 2018 4.175 4.175 4.118 4.175 11,777 -0.02(-0.46%)
Apr 11, 2018 4.137 4.214 4.137 4.195 11,911 +0.02(+0.46%)
Apr 10, 2018 4.137 4.175 4.137 4.175 8,839 +0.06(+1.40%)
Apr 09, 2018 4.137 4.175 4.118 4.118 18,868 -0.02(-0.46%)
Apr 06, 2018 4.099 4.156 4.099 4.137 36,460 +0.00(+0.00%)
Apr 05, 2018 4.137 4.175 4.099 4.137 38,519 +0.04(+0.93%)
Apr 04, 2018 4.137 4.137 4.061 4.099 22,375 -0.04(-0.93%)
Apr 03, 2018 4.099 4.160 4.099 4.137 16,118 +0.04(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.